3037
150
TWD-2.00 (-1.32%)
2025.08.28收盤
欣興-資券變化
欣興最新資券變化狀況
整理欣興最新交易日(2025/08/27) 資券變化狀況。融資部分淨增減為-948張,其中買進6,059張、賣出6,992張、現償15張。累積至收盤欣興融資餘額為29,339張,狀態為「增-減」。
融券部分淨增減為+368張,其中買進105張、賣出473張、現償0張。累積至收盤欣興融券餘額為1,597張,狀態為「連3減-連4增」。
借券賣出部分淨增減為-2,202張,其中賣出953張、還券3,155張、調整0張。累積至收盤欣興借券賣出餘額為102,857張。
開盤價
151.5
收盤價
150
當日範圍
147 - 153.5
成交張數
56,299
開盤價(昨)
145.5
收盤價(昨)
152
昨日範圍
145 - 152
成交張數(昨)
78,876
成交金額
84.71億
成交金額(昨)
117.90億
52週範圍
70.4 - 176.5
發行股數
15億
市值
2295億
資券變化-當日
資料時間:2025/08/27
開盤價
151.5
收盤價
150
成交張數
56,299
08/27當日 | 融資(張) | 融券(張 |
---|---|---|
買進 | 6,059 | 105 |
賣出 | 6,992 | 473 |
現償 | 15 | 0 |
增減 | -948 | +368 |
餘額 | 29,339 | 1,597 |
使用率 | 7.7% | 0.4% |
連增連減 | 增→減 | 連3減→連4增 |
資券互抵 | 38 | |
資券當沖 | 0.0% | |
券資比 | 5.4% | |
券資比連增連減 | 連30增 |
08/27當日 | 借券賣出(張) |
---|---|
賣出 | 953 |
還券 | 3,155 |
調整 | 0 |
增減 | -2,202 |
餘額 | 102,857 |
次日限額 | 10,948 |
資券變化-歷史逐日資訊
資料時間:2025/08/27
開盤價
151.5
收盤價
150
成交張數
56,299
三個月
日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交量(張) | 融資(張) | 融券(張) | 借券賣出(張) | 資券互抵(張) | 資券當沖(%) | 券資比 | 現股當沖(%) | ||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
買進 | 賣出 | 現償 | 增減 | 餘額 | 限額 | 使用率 | 買進 | 賣出 | 現償 | 增減 | 餘額 | 使用率 | 賣出 | 還券 | 調整 | 增減 | 餘額 | 次日限額 | |||||||||
2025/08/28 | 150 | -2 | -1.32 | 56,299 | 2,682 | 3,454 | 12 | -784 | 28,555 | 382,419 | 7.47 | 138 | 71 | 0 | -67 | 1,530 | 0.4 | 3,196 | 13,175 | 0 | -9,979 | 92,878 | 10,915 | 68 | 0.12 | 5.36 | 55.66 |
2025/08/27 | 152 | +10 | +7.04 | 78,876 | 6,059 | 6,992 | 15 | -948 | 29,339 | 382,419 | 7.67 | 105 | 473 | 0 | +368 | 1,597 | 0.42 | 953 | 3,155 | 0 | -2,202 | 102,857 | 10,948 | 38 | 0.05 | 5.44 | 40.38 |
2025/08/26 | 142 | +2 | +1.43 | 55,622 | 3,908 | 2,716 | 2 | +1,190 | 30,287 | 382,419 | 7.92 | 58 | 116 | 0 | +58 | 1,229 | 0.32 | 818 | 2,913 | 0 | -2,095 | 105,059 | 11,948 | 25 | 0.04 | 4.06 | 52.89 |
2025/08/25 | 140 | +5 | +3.7 | 26,239 | 1,757 | 2,024 | 6 | -273 | 29,097 | 382,419 | 7.61 | 70 | 107 | 1 | +36 | 1,171 | 0.31 | 138 | 468 | 0 | -330 | 107,154 | 12,353 | 8 | 0.03 | 4.02 | 35.14 |
2025/08/22 | 135 | +1.5 | +1.12 | 12,823 | 488 | 506 | 4 | -22 | 29,370 | 382,419 | 7.68 | 18 | 86 | 0 | +68 | 1,135 | 0.3 | 115 | 5,202 | 0 | -5,087 | 107,484 | 12,333 | 17 | 0.13 | 3.86 | 37.98 |
2025/08/21 | 133.5 | +0 | +0 | 18,225 | 792 | 628 | 3 | +161 | 29,392 | 382,419 | 7.69 | 119 | 92 | 1 | -28 | 1,067 | 0.28 | 1,230 | 1,814 | 0 | -584 | 112,571 | 12,451 | 19 | 0.1 | 3.63 | 33.5 |
2025/08/20 | 133.5 | -5.5 | -3.96 | 28,474 | 1,662 | 1,010 | 1 | +651 | 29,231 | 382,419 | 7.64 | 256 | 88 | 0 | -168 | 1,095 | 0.29 | 3,404 | 3,945 | 0 | -541 | 113,155 | 12,950 | 11 | 0.04 | 3.75 | 31.21 |
2025/08/19 | 139 | -3 | -2.11 | 32,550 | 2,172 | 3,048 | 5 | -881 | 28,580 | 382,419 | 7.47 | 116 | 34 | 0 | -82 | 1,263 | 0.33 | 2,319 | 1,543 | 0 | +776 | 113,696 | 13,216 | 7 | 0.02 | 4.42 | 46.33 |
2025/08/18 | 142 | +6.5 | +4.8 | 53,936 | 3,213 | 2,804 | 6 | +403 | 29,461 | 382,419 | 7.7 | 92 | 378 | 0 | +286 | 1,345 | 0.35 | 689 | 840 | 0 | -151 | 112,920 | 13,004 | 20 | 0.04 | 4.57 | 31.99 |
2025/08/15 | 135.5 | -2.5 | -1.81 | 29,696 | 1,708 | 1,260 | 8 | +440 | 29,058 | 382,419 | 7.6 | 83 | 18 | 0 | -65 | 1,059 | 0.28 | 4,860 | 1,726 | 0 | +3,134 | 113,071 | 12,717 | 3 | 0.01 | 3.64 | 30.9 |
2025/08/14 | 138 | +0 | +0 | 31,770 | 2,264 | 1,470 | 11 | +783 | 28,618 | 382,419 | 7.48 | 26 | 86 | 1 | +59 | 1,124 | 0.29 | 3,780 | 1,381 | 0 | +2,399 | 109,937 | 12,980 | 5 | 0.02 | 3.93 | 48.39 |
2025/08/13 | 138 | -0.5 | -0.36 | 28,204 | 993 | 1,646 | 103 | -756 | 27,835 | 382,419 | 7.28 | 143 | 59 | 0 | -84 | 1,065 | 0.28 | 2,607 | 1,237 | 0 | +1,370 | 107,538 | 13,396 | 12 | 0.04 | 3.83 | 36.86 |
2025/08/12 | 138.5 | -4 | -2.81 | 21,475 | 1,336 | 1,556 | 2 | -222 | 28,591 | 382,419 | 7.48 | 123 | 21 | 0 | -102 | 1,149 | 0.3 | 3,864 | 413 | 0 | +3,451 | 106,168 | 13,208 | 5 | 0.02 | 4.02 | 28.92 |
2025/08/11 | 142.5 | +5.5 | +4.01 | 38,684 | 2,847 | 2,639 | 6 | +202 | 28,813 | 382,419 | 7.53 | 139 | 204 | 0 | +65 | 1,251 | 0.33 | 1,849 | 507 | 0 | +1,342 | 102,717 | 13,222 | 28 | 0.07 | 4.34 | 36.73 |
2025/08/08 | 137 | +1 | +0.74 | 15,523 | 3,805 | 1,108 | 17 | +2,680 | 28,611 | 382,419 | 7.48 | 21 | 40 | 0 | +19 | 1,186 | 0.31 | 1,489 | 1,168 | 0 | +321 | 101,375 | 12,981 | 9 | 0.06 | 4.15 | 33.45 |
2025/08/07 | 136 | +2 | +1.49 | 20,358 | 1,316 | 1,261 | 4 | +51 | 25,931 | 382,419 | 6.78 | 123 | 132 | 1 | +8 | 1,167 | 0.31 | 2,412 | 60 | 0 | +2,352 | 101,054 | 13,040 | 16 | 0.08 | 4.5 | 34.02 |
2025/08/06 | 134 | -1.5 | -1.11 | 17,282 | 573 | 1,587 | 10 | -1,024 | 25,880 | 382,419 | 6.77 | 75 | 63 | 3 | -15 | 1,159 | 0.3 | 1,382 | 104 | 0 | +1,278 | 98,702 | 13,017 | 3 | 0.02 | 4.48 | 21.09 |
2025/08/05 | 135.5 | +0.5 | +0.37 | 17,521 | 894 | 1,491 | 37 | -634 | 26,904 | 382,419 | 7.04 | 33 | 119 | 0 | +86 | 1,174 | 0.31 | 2,701 | 164 | 0 | +2,537 | 97,424 | 13,214 | 1 | 0.01 | 4.36 | 35.6 |
2025/08/04 | 135 | -3.5 | -2.53 | 19,078 | 1,314 | 1,010 | 0 | +304 | 27,538 | 382,419 | 7.2 | 248 | 64 | 0 | -184 | 1,088 | 0.28 | 4,744 | 117 | 0 | +4,627 | 94,887 | 13,878 | 4 | 0.02 | 3.95 | 29 |
2025/08/01 | 138.5 | +1 | +0.73 | 33,208 | 987 | 2,733 | 4 | -1,750 | 27,234 | 382,419 | 7.12 | 56 | 259 | 2 | +201 | 1,272 | 0.33 | 2,637 | 33 | 0 | +2,604 | 90,260 | 14,297 | 10 | 0.03 | 4.67 | 46.94 |
2025/07/31 | 137.5 | -4.5 | -3.17 | 45,008 | 3,234 | 3,688 | 6 | -460 | 28,984 | 382,419 | 7.58 | 241 | 47 | 5 | -199 | 1,071 | 0.28 | 3,383 | 1,928 | 0 | +1,455 | 87,656 | 14,342 | 16 | 0.04 | 3.7 | 35.11 |
2025/07/30 | 142 | +2 | +1.43 | 58,375 | 2,546 | 4,414 | 11 | -1,879 | 29,444 | 382,419 | 7.7 | 393 | 213 | 0 | -180 | 1,270 | 0.33 | 1,710 | 2,441 | 0 | -731 | 86,201 | 13,990 | 26 | 0.04 | 4.31 | 53.22 |
2025/07/29 | 140 | +7 | +5.26 | 114,489 | 7,617 | 6,180 | 6 | +1,431 | 31,323 | 382,419 | 8.19 | 125 | 589 | 1 | +463 | 1,450 | 0.38 | 4,109 | 47 | 0 | +4,062 | 86,932 | 13,525 | 67 | 0.06 | 4.63 | 53.7 |
2025/07/28 | 133 | +2 | +1.53 | 22,931 | 956 | 1,565 | 5 | -614 | 29,892 | 382,419 | 7.82 | 77 | 67 | 2 | -12 | 987 | 0.26 | 1,217 | 109 | 0 | +1,108 | 82,870 | 12,538 | 5 | 0.02 | 3.3 | 38.44 |
2025/07/25 | 131 | -1.5 | -1.13 | 34,520 | 1,819 | 1,898 | 3 | -82 | 30,506 | 382,419 | 7.98 | 195 | 44 | 0 | -151 | 999 | 0.26 | 2,414 | 301 | 0 | +2,113 | 81,762 | 12,395 | 12 | 0.03 | 3.27 | 51.85 |
2025/07/24 | 132.5 | +1 | +0.76 | 26,492 | 1,721 | 826 | 6 | +889 | 30,588 | 382,419 | 8 | 76 | 139 | 0 | +63 | 1,150 | 0.3 | 2,157 | 338 | 0 | +1,819 | 79,649 | 12,191 | 5 | 0.02 | 3.76 | 42.14 |
2025/07/23 | 131.5 | +3 | +2.33 | 45,854 | 2,610 | 2,196 | 4 | +410 | 29,699 | 382,419 | 7.77 | 204 | 247 | 0 | +43 | 1,087 | 0.28 | 2,283 | 939 | 0 | +1,344 | 77,830 | 12,031 | 20 | 0.04 | 3.66 | 58.74 |
2025/07/22 | 128.5 | -5 | -3.75 | 46,116 | 2,375 | 3,651 | 24 | -1,300 | 29,289 | 382,419 | 7.66 | 484 | 394 | 0 | -90 | 1,044 | 0.27 | 3,105 | 1,504 | 0 | +1,601 | 76,486 | 11,815 | 18 | 0.04 | 3.56 | 42.03 |
2025/07/21 | 133.5 | +0.5 | +0.38 | 28,461 | 1,963 | 1,123 | 1 | +839 | 30,589 | 382,419 | 8 | 171 | 82 | 0 | -89 | 1,134 | 0.3 | 3,090 | 911 | 0 | +2,179 | 74,885 | 11,613 | 6 | 0.02 | 3.71 | 48.64 |
2025/07/18 | 133 | -0.5 | -0.37 | 33,369 | 1,800 | 1,681 | 16 | +103 | 29,750 | 382,419 | 7.78 | 163 | 83 | 1 | -81 | 1,223 | 0.32 | 4,352 | 1,398 | 0 | +2,954 | 72,706 | 11,523 | 53 | 0.16 | 4.11 | 44.58 |
2025/07/17 | 133.5 | -2 | -1.48 | 59,691 | 3,780 | 3,426 | 5 | +349 | 29,647 | 382,419 | 7.75 | 914 | 88 | 0 | -826 | 1,304 | 0.34 | 5,769 | 1,139 | 0 | +4,630 | 69,752 | 11,258 | 72 | 0.12 | 4.4 | 53.6 |
2025/07/16 | 135.5 | +3.5 | +2.65 | 178,875 | 8,293 | 4,783 | 1 | +3,509 | 29,298 | 382,419 | 7.66 | 218 | 1,111 | 0 | +893 | 2,130 | 0.56 | 9,207 | 72 | 0 | +9,135 | 65,122 | 10,778 | 381 | 0.21 | 7.27 | 66.47 |
2025/07/15 | 132 | +12 | +10 | 96,096 | 4,715 | 3,613 | 11 | +1,091 | 25,789 | 382,419 | 6.74 | 15 | 1,088 | 0 | +1,073 | 1,237 | 0.32 | 6,264 | 839 | 0 | +5,425 | 55,987 | 9,212 | 85 | 0.09 | 4.8 | 44.13 |
2025/07/14 | 120 | -4 | -3.23 | 24,232 | 1,552 | 933 | 28 | +591 | 24,698 | 382,419 | 6.46 | 272 | 71 | 0 | -201 | 164 | 0.04 | 3,283 | 2,347 | 0 | +936 | 50,562 | 8,361 | 10 | 0.04 | 0.66 | 37.95 |
2025/07/11 | 124 | -1.5 | -1.2 | 24,649 | 1,103 | 1,462 | 10 | -369 | 24,107 | 382,419 | 6.3 | 94 | 31 | 0 | -63 | 365 | 0.1 | 2,160 | 178 | 0 | +1,982 | 49,626 | 8,303 | 302 | 1.23 | 1.51 | 23.47 |
2025/07/10 | 125.5 | +3 | +3.72 | 68,131 | 2,649 | 2,876 | 1 | -228 | 24,476 | 382,419 | 6.4 | 0 | 428 | 0 | +428 | 428 | 0.11 | 2,908 | 171 | 0 | +2,737 | 47,644 | 8,377 | 1,225 | 1.8 | 1.75 | 34.48 |
2025/07/09 | 122.5 | +6.5 | +5.6 | 55,036 | 2,558 | 4,325 | 8 | -1,775 | 24,704 | 382,419 | 6.46 | 0 | 0 | 0 | +0 | 0 | 0 | 2,385 | 545 | 0 | +1,840 | 44,907 | 8,440 | 0 | 0 | 0 | 35.28 |
2025/07/08 | 116 | +1 | +0.87 | 11,352 | 781 | 872 | 8 | -99 | 26,479 | 382,419 | 6.92 | 0 | 0 | 0 | +0 | 0 | 0 | 753 | 366 | 0 | +387 | 43,067 | 8,572 | 0 | 0 | 0 | 25.97 |
2025/07/07 | 115 | -3 | -2.54 | 25,207 | 1,476 | 1,164 | 10 | +302 | 26,578 | 382,419 | 6.95 | 6 | 0 | 4 | -10 | 0 | 0 | 1,148 | 381 | 0 | +767 | 42,680 | 8,639 | 0 | 0 | 0 | 31.04 |
2025/07/04 | 118 | +1 | +0.85 | 56,012 | 1,934 | 5,315 | 19 | -3,400 | 26,276 | 382,419 | 6.87 | 535 | 0 | 7 | -542 | 10 | 0 | 1,661 | 372 | 0 | +1,289 | 41,913 | 8,765 | 0 | 0 | 0.04 | 52.84 |
2025/07/03 | 117 | +5 | +4.46 | 73,401 | 2,998 | 3,006 | 27 | -35 | 29,676 | 382,419 | 7.76 | 160 | 152 | 4 | -12 | 552 | 0.14 | 3,846 | 494 | 0 | +3,352 | 40,624 | 8,292 | 23 | 0.03 | 1.86 | 63.91 |
2025/07/02 | 112 | +0 | +0 | 9,383 | 299 | 600 | 4 | -305 | 29,711 | 382,419 | 7.77 | 114 | 8 | 0 | -106 | 564 | 0.15 | 464 | 2,466 | 0 | -2,002 | 37,272 | 7,658 | 1 | 0.01 | 1.9 | 44.11 |
2025/07/01 | 112 | -2 | -1.75 | 22,898 | 1,663 | 1,049 | 11 | +603 | 30,016 | 382,419 | 7.85 | 176 | 22 | 0 | -154 | 670 | 0.18 | 1,272 | 598 | 0 | +674 | 39,274 | 7,696 | 7 | 0.03 | 2.23 | 45.49 |
2025/06/30 | 114 | +1 | +0.88 | 14,543 | 339 | 767 | 19 | -447 | 29,413 | 382,419 | 7.69 | 53 | 36 | 3 | -20 | 824 | 0.22 | 357 | 153 | 0 | +204 | 38,600 | 7,564 | 1 | 0.01 | 2.8 | 46.56 |
2025/06/27 | 113 | -1 | -0.88 | 21,444 | 1,270 | 1,190 | 0 | +80 | 29,860 | 382,419 | 7.81 | 242 | 27 | 0 | -215 | 844 | 0.22 | 406 | 1,863 | 0 | -1,457 | 38,396 | 7,539 | 10 | 0.05 | 2.83 | 49.98 |
2025/06/26 | 114 | +0 | +0 | 18,058 | 950 | 1,551 | 22 | -623 | 29,780 | 382,419 | 7.79 | 106 | 49 | 2 | -59 | 1,059 | 0.28 | 454 | 610 | 0 | -156 | 39,852 | 7,427 | 1 | 0.01 | 3.56 | 38.03 |
2025/06/25 | 114 | +2.5 | +2.24 | 36,949 | 1,294 | 2,303 | 17 | -1,026 | 30,403 | 382,419 | 7.95 | 72 | 219 | 2 | +145 | 1,118 | 0.29 | 132 | 5,959 | 0 | -5,827 | 40,008 | 7,437 | 63 | 0.17 | 3.68 | 43.22 |
2025/06/24 | 111.5 | +1.5 | +1.36 | 83,917 | 4,281 | 3,291 | 49 | +941 | 31,429 | 382,419 | 8.22 | 410 | 69 | 0 | -341 | 973 | 0.25 | 477 | 7,206 | 0 | -6,729 | 45,835 | 7,382 | 59 | 0.07 | 3.1 | 58.91 |
2025/06/23 | 110 | +10 | +10 | 61,006 | 1,976 | 3,726 | 3 | -1,753 | 30,488 | 382,419 | 7.97 | 32 | 896 | 0 | +864 | 1,314 | 0.34 | 73 | 11 | 0 | +62 | 52,564 | 6,832 | 45 | 0.07 | 4.31 | 41.72 |
2025/06/20 | 100 | -0.5 | -0.5 | 37,736 | 903 | 312 | 7 | +584 | 32,241 | 382,419 | 8.43 | 95 | 16 | 0 | -79 | 450 | 0.12 | 407 | 374 | 0 | +33 | 52,502 | 6,318 | 0 | 0 | 1.4 | 20.9 |
2025/06/19 | 100.5 | -3 | -2.9 | 9,800 | 841 | 320 | 19 | +502 | 31,657 | 382,419 | 8.28 | 179 | 44 | 5 | -140 | 529 | 0.14 | 962 | 336 | 0 | +626 | 52,469 | 6,033 | 3 | 0.03 | 1.67 | 24.3 |
2025/06/18 | 103.5 | +2 | +1.97 | 11,830 | 432 | 562 | 0 | -130 | 31,155 | 382,419 | 8.15 | 13 | 67 | 0 | +54 | 669 | 0.17 | 505 | 396 | 0 | +109 | 51,843 | 6,033 | 1 | 0.01 | 2.15 | 41.19 |
2025/06/17 | 101.5 | -1.5 | -1.46 | 15,854 | 746 | 431 | 1 | +314 | 31,285 | 382,419 | 8.18 | 50 | 45 | 0 | -5 | 615 | 0.16 | 1,791 | 356 | 0 | +1,435 | 51,734 | 6,004 | 7 | 0.04 | 1.97 | 35.79 |
2025/06/16 | 103 | +0.5 | +0.49 | 8,618 | 479 | 562 | 4 | -87 | 30,971 | 382,419 | 8.1 | 76 | 35 | 0 | -41 | 620 | 0.16 | 778 | 70 | 0 | +708 | 50,299 | 6,091 | 1 | 0.01 | 2 | 40.39 |
2025/06/13 | 102.5 | -4.5 | -4.21 | 14,132 | 1,255 | 830 | 11 | +414 | 31,058 | 382,419 | 8.12 | 201 | 45 | 0 | -156 | 661 | 0.17 | 824 | 386 | 0 | +438 | 49,591 | 6,165 | 4 | 0.03 | 2.13 | 30.41 |
2025/06/12 | 107 | -2 | -1.83 | 10,437 | 727 | 352 | 26 | +349 | 30,644 | 382,419 | 8.01 | 237 | 12 | 0 | -225 | 817 | 0.21 | 1,298 | 451 | 0 | +847 | 49,153 | 6,199 | 1 | 0.01 | 2.67 | 40.97 |
2025/06/11 | 109 | +2 | +1.87 | 24,252 | 1,621 | 1,334 | 1 | +286 | 30,295 | 382,419 | 7.92 | 141 | 234 | 0 | +93 | 1,042 | 0.27 | 763 | 1,534 | 0 | -771 | 48,306 | 6,326 | 4 | 0.02 | 3.44 | 46.48 |
2025/06/10 | 107 | +7 | +7 | 25,944 | 1,622 | 1,929 | 7 | -314 | 30,009 | 382,419 | 7.85 | 291 | 398 | 0 | +107 | 949 | 0.25 | 924 | 99 | 0 | +825 | 49,077 | 6,369 | 8 | 0.03 | 3.16 | 28.65 |
2025/06/09 | 100 | -3 | -2.91 | 19,439 | 856 | 931 | 7 | -82 | 30,323 | 382,419 | 7.93 | 104 | 347 | 0 | +243 | 842 | 0.22 | 1,657 | 700 | 0 | +957 | 48,252 | 6,482 | 2 | 0.01 | 2.78 | 47.46 |
2025/06/06 | 103 | +0 | +0 | 6,847 | 583 | 219 | 10 | +354 | 30,405 | 382,419 | 7.95 | 22 | 31 | 0 | +9 | 599 | 0.16 | 934 | 645 | 0 | +289 | 47,295 | 6,520 | 0 | 0 | 1.97 | 47.01 |
2025/06/05 | 103 | +0 | +0 | 11,707 | 682 | 354 | 3 | +325 | 30,051 | 382,419 | 7.86 | 36 | 36 | 0 | +0 | 590 | 0.15 | 851 | 813 | 0 | +38 | 47,006 | 6,771 | 0 | 0 | 1.96 | 47.07 |
2025/06/04 | 103 | +1 | +0.98 | 22,325 | 1,872 | 1,162 | 0 | +710 | 29,726 | 382,419 | 7.77 | 138 | 51 | 0 | -87 | 590 | 0.15 | 256 | 794 | 0 | -538 | 46,968 | 6,769 | 7 | 0.03 | 1.98 | 46.88 |
2025/06/03 | 102 | +1 | +0.99 | 10,974 | 1,009 | 448 | 4 | +557 | 29,016 | 382,419 | 7.59 | 55 | 102 | 0 | +47 | 677 | 0.18 | 991 | 4,301 | 0 | -3,310 | 47,506 | 6,650 | 0 | 0 | 2.33 | 47.36 |
2025/06/02 | 101 | -5 | -4.72 | 18,463 | 687 | 1,290 | 1 | -604 | 28,459 | 382,430 | 7.44 | 130 | 145 | 1 | +14 | 630 | 0.16 | 2,428 | 92 | 0 | +2,336 | 50,816 | 6,626 | 10 | 0.05 | 2.21 | 44.23 |
2025/05/29 | 106 | -3.5 | -3.2 | 31,984 | 2,644 | 447 | 2 | +2,195 | 29,063 | 382,430 | 7.6 | 201 | 47 | 1 | -155 | 616 | 0.16 | 4,124 | 442 | 0 | +3,682 | 48,480 | 6,567 | 8 | 0.03 | 2.12 | 38.08 |
2025/05/28 | 109.5 | -1 | -0.9 | 74,406 | 2,598 | 2,633 | 40 | -75 | 26,868 | 382,430 | 7.03 | 545 | 167 | 0 | -378 | 771 | 0.2 | 2,904 | 212 | 0 | +2,692 | 44,798 | 6,429 | 105 | 0.14 | 2.87 | 54.87 |
2025/05/27 | 110.5 | +6.5 | +6.25 | 68,254 | 2,990 | 2,464 | 4 | +522 | 26,943 | 382,430 | 7.05 | 34 | 703 | 0 | +669 | 1,149 | 0.3 | 2,020 | 542 | 0 | +1,478 | 42,106 | 5,980 | 59 | 0.09 | 4.26 | 55.37 |
2025/05/26 | 104 | -2 | -1.89 | 18,075 | 911 | 621 | 26 | +264 | 26,421 | 382,430 | 6.91 | 97 | 18 | 0 | -79 | 480 | 0.13 | 1,847 | 69 | 0 | +1,778 | 40,628 | 5,573 | 15 | 0.08 | 1.82 | 46.45 |
2025/05/23 | 106 | +4 | +3.92 | 37,781 | 2,113 | 1,920 | 16 | +177 | 26,157 | 382,430 | 6.84 | 70 | 144 | 5 | +69 | 559 | 0.15 | 536 | 204 | 0 | +332 | 38,850 | 5,763 | 22 | 0.06 | 2.14 | 49.99 |
2025/05/22 | 102 | -0.5 | -0.49 | 8,702 | 300 | 414 | 11 | -125 | 25,980 | 382,430 | 6.79 | 19 | 38 | 1 | +18 | 490 | 0.13 | 549 | 84 | 0 | +465 | 38,518 | 554 | 3 | 0.03 | 1.89 | 31.38 |
2025/05/21 | 102.5 | +2 | +1.99 | 10,029 | 397 | 462 | 67 | -132 | 26,105 | 382,430 | 6.83 | 38 | 18 | 0 | -20 | 472 | 0.12 | 309 | 51 | 0 | +258 | 38,053 | 574 | 2 | 0.02 | 1.81 | 36.91 |
2025/05/20 | 100.5 | +1.5 | +1.52 | 13,219 | 358 | 885 | 23 | -550 | 26,237 | 382,430 | 6.86 | 29 | 20 | 0 | -9 | 492 | 0.13 | 549 | 1,329 | 0 | -780 | 37,795 | 580 | 0 | 0 | 1.88 | 52.87 |
2025/05/19 | 99 | -3 | -2.94 | 9,640 | 1,046 | 426 | 20 | +600 | 26,787 | 382,430 | 7 | 47 | 42 | 0 | -5 | 501 | 0.13 | 528 | 864 | 0 | -336 | 38,575 | 569 | 5 | 0.05 | 1.87 | 36.35 |
2025/05/16 | 102 | +1 | +0.99 | 12,035 | 839 | 433 | 66 | +340 | 26,187 | 382,430 | 6.85 | 9 | 20 | 0 | +11 | 506 | 0.13 | 245 | 1,263 | 0 | -1,018 | 38,911 | 574 | 0 | 0 | 1.93 | 36.75 |
2025/05/15 | 101 | -1.5 | -1.46 | 10,258 | 427 | 640 | 15 | -228 | 25,847 | 382,430 | 6.76 | 33 | 24 | 0 | -9 | 495 | 0.13 | 547 | 3,489 | 0 | -2,942 | 39,929 | 581 | 2 | 0.02 | 1.92 | 35.82 |
2025/05/14 | 102.5 | +2.7 | +2.71 | 19,040 | 638 | 3,123 | 14 | -2,499 | 26,075 | 382,430 | 6.82 | 31 | 55 | 1 | +23 | 504 | 0.13 | 367 | 3,313 | 0 | -2,946 | 42,871 | 600 | 2 | 0.01 | 1.93 | 45.79 |
2025/05/13 | 99.8 | -1.2 | -1.19 | 31,457 | 3,106 | 972 | 11 | +2,123 | 28,574 | 382,430 | 7.47 | 86 | 59 | 0 | -27 | 481 | 0.13 | 597 | 105 | 0 | +492 | 45,817 | 613 | 13 | 0.04 | 1.68 | 46.68 |
2025/05/12 | 101 | +7.1 | +7.56 | 28,937 | 1,736 | 1,973 | 14 | -251 | 26,451 | 382,430 | 6.92 | 166 | 213 | 0 | +47 | 508 | 0.13 | 188 | 232 | 0 | -44 | 45,325 | 590 | 50 | 0.17 | 1.92 | 42.28 |
2025/05/09 | 93.9 | +1.3 | +1.4 | 9,670 | 1,370 | 301 | 12 | +1,057 | 26,702 | 382,430 | 6.98 | 101 | 44 | 2 | -59 | 461 | 0.12 | 364 | 50 | 0 | +314 | 45,369 | 567 | 3 | 0.03 | 1.73 | 43.32 |
2025/05/08 | 92.6 | +1.7 | +1.87 | 9,222 | 214 | 517 | 6 | -309 | 25,645 | 382,430 | 6.71 | 62 | 88 | 0 | +26 | 520 | 0.14 | 225 | 2,411 | 0 | -2,186 | 45,055 | 566 | 2 | 0.02 | 2.03 | 34.01 |
2025/05/07 | 90.9 | -1.4 | -1.52 | 9,801 | 636 | 198 | 3 | +435 | 25,954 | 382,430 | 6.79 | 48 | 46 | 0 | -2 | 494 | 0.13 | 681 | 1,237 | 0 | -556 | 47,241 | 565 | 3 | 0.03 | 1.9 | 42.1 |
2025/05/06 | 92.3 | -0.2 | -0.22 | 8,915 | 386 | 252 | 3 | +131 | 25,519 | 382,430 | 6.67 | 80 | 121 | 5 | +36 | 496 | 0.13 | 344 | 104 | 0 | +240 | 47,797 | 567 | 3 | 0.03 | 1.94 | 47.94 |
2025/05/05 | 92.5 | -2.1 | -2.22 | 24,571 | 545 | 1,129 | 1 | -585 | 25,388 | 382,430 | 6.64 | 142 | 52 | 0 | -90 | 460 | 0.12 | 478 | 688 | 0 | -210 | 47,557 | 570 | 14 | 0.06 | 1.81 | 42.46 |
2025/05/02 | 94.6 | +0.7 | +0.75 | 16,011 | 451 | 854 | 9 | -412 | 25,973 | 382,430 | 6.79 | 72 | 112 | 0 | +40 | 550 | 0.14 | 229 | 74 | 0 | +155 | 47,767 | 561 | 11 | 0.07 | 2.12 | 43.07 |
2025/04/30 | 93.9 | -2.1 | -2.19 | 17,472 | 846 | 1,137 | 3 | -294 | 26,385 | 382,430 | 6.9 | 717 | 47 | 0 | -670 | 510 | 0.13 | 666 | 5,494 | 0 | -4,828 | 47,612 | 553 | 6 | 0.03 | 1.93 | 47.81 |
2025/04/29 | 96 | +0.7 | +0.73 | 23,188 | 1,017 | 1,149 | 6 | -138 | 26,679 | 382,430 | 6.98 | 24 | 187 | 0 | +163 | 1,180 | 0.31 | 461 | 384 | 0 | +77 | 52,440 | 556 | 20 | 0.09 | 4.42 | 47.74 |
2025/04/28 | 95.3 | +2.7 | +2.92 | 28,568 | 1,528 | 957 | 9 | +562 | 26,817 | 382,430 | 7.01 | 33 | 625 | 0 | +592 | 1,017 | 0.27 | 534 | 546 | 0 | -12 | 52,363 | 564 | 35 | 0.12 | 3.79 | 49.05 |
2025/04/25 | 92.6 | +6.1 | +7.05 | 37,167 | 2,668 | 2,194 | 26 | +448 | 26,255 | 382,430 | 6.87 | 20 | 255 | 0 | +235 | 425 | 0.11 | 367 | 1,983 | 0 | -1,616 | 52,375 | 553 | 26 | 0.07 | 1.62 | 41.73 |
2025/04/24 | 86.5 | -2.3 | -2.59 | 23,311 | 1,306 | 3,171 | 21 | -1,886 | 25,807 | 382,430 | 6.75 | 117 | 26 | 0 | -91 | 190 | 0.05 | 267 | 270 | 0 | -3 | 53,991 | 526 | 11 | 0.05 | 0.74 | 45.71 |
2025/04/23 | 88.8 | +7.8 | +9.63 | 31,940 | 1,993 | 1,372 | 13 | +608 | 27,693 | 382,430 | 7.24 | 164 | 173 | 0 | +9 | 281 | 0.07 | 394 | 0 | 0 | +394 | 53,994 | 525 | 6 | 0.02 | 1.01 | 40.14 |
ifa.ai自當盡力提供正確訊息,但如有疏忽或錯誤遺漏,本公司或關係企業與其任何董事或任何受僱人,恕不負任何法律責任。